NYSE - Delayed Quote • USD
COPT Defense Properties (CDP)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 5:36 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 22.93 | 23.07 | 22.73 | 22.95 | 22.95 | 664,600 |
Apr 23, 2024 | 23.00 | 23.32 | 22.95 | 23.10 | 23.10 | 684,700 |
Apr 22, 2024 | 22.79 | 23.04 | 22.69 | 23.04 | 23.04 | 963,000 |
Apr 19, 2024 | 22.55 | 22.89 | 22.55 | 22.77 | 22.77 | 1,535,300 |
Apr 18, 2024 | 22.31 | 22.55 | 22.20 | 22.54 | 22.54 | 1,180,900 |
Apr 17, 2024 | 22.40 | 22.48 | 22.21 | 22.24 | 22.24 | 1,056,200 |
Apr 16, 2024 | 22.67 | 22.67 | 22.27 | 22.28 | 22.28 | 1,327,600 |
Apr 15, 2024 | 23.21 | 23.26 | 22.64 | 22.85 | 22.85 | 1,164,700 |
Apr 12, 2024 | 23.14 | 23.22 | 22.96 | 23.17 | 23.17 | 631,300 |
Apr 11, 2024 | 23.31 | 23.32 | 23.04 | 23.21 | 23.21 | 857,100 |
Apr 10, 2024 | 23.25 | 23.34 | 22.98 | 23.19 | 23.19 | 680,700 |
Apr 9, 2024 | 23.86 | 24.10 | 23.86 | 23.89 | 23.89 | 519,500 |
Apr 8, 2024 | 23.74 | 23.83 | 23.60 | 23.82 | 23.82 | 492,600 |
Apr 5, 2024 | 23.53 | 23.69 | 23.48 | 23.61 | 23.61 | 799,300 |
Apr 4, 2024 | 23.56 | 23.71 | 23.36 | 23.66 | 23.66 | 1,144,700 |
Apr 3, 2024 | 23.21 | 23.39 | 23.19 | 23.27 | 23.27 | 487,600 |
Apr 2, 2024 | 23.48 | 23.74 | 23.19 | 23.39 | 23.39 | 729,700 |
Apr 1, 2024 | 24.12 | 24.12 | 23.68 | 23.74 | 23.74 | 466,700 |
Mar 28, 2024 | 24.12 | 24.32 | 24.07 | 24.17 | 24.17 | 808,800 |
Mar 27, 2024 | 0.30 Dividend | |||||
Mar 27, 2024 | 23.59 | 24.06 | 23.44 | 24.05 | 24.05 | 549,700 |
Mar 26, 2024 | 23.80 | 23.80 | 23.46 | 23.64 | 23.34 | 847,700 |
Mar 25, 2024 | 23.88 | 23.91 | 23.66 | 23.72 | 23.42 | 558,100 |
Mar 22, 2024 | 24.18 | 24.37 | 23.70 | 23.71 | 23.41 | 699,700 |
Mar 21, 2024 | 24.48 | 24.59 | 24.24 | 24.51 | 24.20 | 1,063,200 |
Mar 20, 2024 | 23.93 | 24.42 | 23.85 | 24.38 | 24.08 | 730,700 |
Mar 19, 2024 | 24.05 | 24.22 | 23.93 | 24.09 | 23.79 | 558,000 |
Mar 18, 2024 | 24.19 | 24.21 | 23.95 | 24.06 | 23.76 | 605,800 |
Mar 15, 2024 | 23.91 | 24.26 | 23.91 | 24.17 | 23.87 | 1,481,700 |
Mar 14, 2024 | 24.53 | 24.53 | 23.91 | 24.10 | 23.80 | 651,900 |
Mar 13, 2024 | 24.46 | 24.80 | 24.46 | 24.54 | 24.23 | 1,531,800 |
Mar 12, 2024 | 24.44 | 24.74 | 24.36 | 24.48 | 24.17 | 765,300 |
Mar 11, 2024 | 24.61 | 24.80 | 24.46 | 24.57 | 24.26 | 540,800 |
Mar 8, 2024 | 24.66 | 24.90 | 24.61 | 24.72 | 24.41 | 648,000 |
Mar 7, 2024 | 24.52 | 24.64 | 24.18 | 24.43 | 24.13 | 919,500 |
Mar 6, 2024 | 24.20 | 24.41 | 23.91 | 24.39 | 24.09 | 1,957,600 |
Mar 5, 2024 | 24.15 | 24.56 | 24.04 | 24.04 | 23.74 | 1,239,300 |
Mar 4, 2024 | 24.55 | 24.55 | 24.05 | 24.27 | 23.97 | 857,200 |
Mar 1, 2024 | 24.26 | 24.57 | 24.00 | 24.56 | 24.25 | 617,100 |
Feb 29, 2024 | 24.19 | 24.35 | 24.00 | 24.23 | 23.93 | 824,600 |
Feb 28, 2024 | 23.64 | 24.08 | 23.55 | 23.83 | 23.53 | 1,076,900 |
Feb 27, 2024 | 23.82 | 23.90 | 23.54 | 23.87 | 23.57 | 699,700 |
Feb 26, 2024 | 23.95 | 24.14 | 23.58 | 23.66 | 23.36 | 837,400 |
Feb 23, 2024 | 24.30 | 24.30 | 23.99 | 24.12 | 23.82 | 871,100 |
Feb 22, 2024 | 24.11 | 24.21 | 23.99 | 24.17 | 23.87 | 983,900 |
Feb 21, 2024 | 24.72 | 24.72 | 24.10 | 24.20 | 23.90 | 1,120,900 |
Feb 20, 2024 | 23.91 | 24.32 | 23.67 | 24.18 | 23.88 | 711,500 |
Feb 16, 2024 | 24.29 | 24.44 | 24.08 | 24.08 | 23.78 | 1,001,900 |
Feb 15, 2024 | 24.60 | 24.71 | 24.38 | 24.57 | 24.26 | 969,200 |
Feb 14, 2024 | 24.16 | 24.45 | 23.88 | 24.35 | 24.05 | 1,199,200 |
Feb 13, 2024 | 23.79 | 24.20 | 23.46 | 23.89 | 23.59 | 1,397,700 |
Feb 12, 2024 | 24.36 | 24.77 | 24.15 | 24.52 | 24.21 | 1,352,200 |
Feb 9, 2024 | 23.24 | 24.03 | 23.12 | 23.87 | 23.57 | 1,459,500 |
Feb 8, 2024 | 22.88 | 23.55 | 22.87 | 23.35 | 23.06 | 1,284,400 |
Feb 7, 2024 | 23.00 | 23.13 | 22.83 | 22.89 | 22.60 | 1,040,300 |
Feb 6, 2024 | 22.50 | 23.04 | 22.45 | 23.02 | 22.73 | 2,226,800 |
Feb 5, 2024 | 22.75 | 22.83 | 22.56 | 22.57 | 22.29 | 1,817,200 |
Feb 2, 2024 | 23.03 | 23.19 | 22.83 | 23.10 | 22.81 | 1,276,100 |
Feb 1, 2024 | 23.51 | 23.51 | 22.81 | 23.39 | 23.10 | 2,582,100 |
Jan 31, 2024 | 24.39 | 24.39 | 23.55 | 23.56 | 23.27 | 1,242,900 |
Jan 30, 2024 | 24.30 | 24.40 | 24.05 | 24.32 | 24.02 | 1,442,900 |
Jan 29, 2024 | 24.40 | 24.57 | 24.22 | 24.45 | 24.14 | 790,100 |
Jan 26, 2024 | 24.45 | 24.59 | 24.29 | 24.36 | 24.06 | 693,900 |
Jan 25, 2024 | 24.51 | 24.75 | 24.29 | 24.45 | 24.14 | 859,000 |
Jan 24, 2024 | 24.95 | 25.00 | 24.26 | 24.32 | 24.02 | 1,100,200 |
Jan 23, 2024 | 25.10 | 25.24 | 24.66 | 24.71 | 24.40 | 799,400 |
Jan 22, 2024 | 25.00 | 25.33 | 24.87 | 24.95 | 24.64 | 1,154,800 |
Jan 19, 2024 | 24.68 | 25.04 | 24.54 | 24.85 | 24.54 | 1,274,300 |
Jan 18, 2024 | 24.87 | 25.01 | 24.54 | 24.60 | 24.29 | 463,500 |
Jan 17, 2024 | 24.89 | 25.35 | 24.60 | 24.91 | 24.60 | 529,400 |
Jan 16, 2024 | 25.39 | 25.43 | 25.17 | 25.31 | 24.99 | 395,800 |
Jan 12, 2024 | 25.73 | 25.79 | 25.46 | 25.60 | 25.28 | 410,500 |
Jan 11, 2024 | 25.40 | 25.58 | 25.12 | 25.35 | 25.03 | 638,500 |
Jan 10, 2024 | 25.38 | 25.76 | 25.38 | 25.61 | 25.29 | 433,200 |
Jan 9, 2024 | 25.19 | 25.47 | 25.12 | 25.43 | 25.11 | 464,000 |
Jan 8, 2024 | 25.37 | 25.68 | 25.32 | 25.56 | 25.24 | 745,900 |
Jan 5, 2024 | 24.94 | 25.61 | 24.86 | 25.45 | 25.13 | 725,000 |
Jan 4, 2024 | 25.24 | 25.53 | 25.18 | 25.24 | 24.93 | 651,900 |
Jan 3, 2024 | 25.85 | 25.93 | 25.15 | 25.30 | 24.98 | 722,000 |
Jan 2, 2024 | 25.62 | 26.02 | 25.60 | 25.90 | 25.58 | 578,600 |
Dec 29, 2023 | 25.62 | 25.90 | 25.51 | 25.63 | 25.31 | 844,400 |
Dec 28, 2023 | 0.29 Dividend | |||||
Dec 28, 2023 | 25.19 | 25.79 | 25.19 | 25.78 | 25.46 | 1,045,500 |
Dec 27, 2023 | 25.73 | 25.73 | 25.51 | 25.57 | 24.97 | 521,200 |
Dec 26, 2023 | 25.33 | 25.77 | 25.19 | 25.65 | 25.05 | 435,600 |
Dec 22, 2023 | 25.40 | 25.60 | 25.09 | 25.28 | 24.69 | 513,600 |
Dec 21, 2023 | 25.47 | 25.55 | 24.94 | 25.19 | 24.60 | 765,600 |
Dec 20, 2023 | 25.21 | 25.99 | 25.01 | 25.31 | 24.72 | 1,244,200 |
Dec 19, 2023 | 25.21 | 25.28 | 25.00 | 25.11 | 24.52 | 863,000 |
Dec 18, 2023 | 25.33 | 25.66 | 24.98 | 24.99 | 24.40 | 922,500 |
Dec 15, 2023 | 25.66 | 25.85 | 25.25 | 25.50 | 24.90 | 1,514,500 |
Dec 14, 2023 | 26.05 | 26.33 | 25.46 | 25.65 | 25.05 | 1,435,100 |
Dec 13, 2023 | 24.48 | 25.54 | 24.41 | 25.50 | 24.90 | 1,334,100 |
Dec 12, 2023 | 24.40 | 24.72 | 24.13 | 24.59 | 24.01 | 1,204,800 |
Dec 11, 2023 | 24.51 | 24.75 | 24.43 | 24.45 | 23.88 | 1,078,600 |
Dec 8, 2023 | 24.77 | 24.86 | 24.57 | 24.64 | 24.06 | 865,400 |
Dec 7, 2023 | 24.63 | 25.20 | 24.60 | 24.92 | 24.33 | 810,500 |
Dec 6, 2023 | 25.14 | 25.33 | 24.63 | 24.64 | 24.06 | 1,625,100 |
Dec 5, 2023 | 25.49 | 25.53 | 24.89 | 24.97 | 24.38 | 1,166,300 |
Dec 4, 2023 | 25.46 | 25.68 | 25.37 | 25.48 | 24.88 | 1,523,600 |
Dec 1, 2023 | 24.16 | 25.69 | 24.05 | 25.56 | 24.96 | 1,052,700 |
Nov 30, 2023 | 24.30 | 24.59 | 24.17 | 24.20 | 23.63 | 1,300,000 |
Nov 29, 2023 | 24.51 | 24.86 | 24.26 | 24.32 | 23.75 | 1,254,100 |
Nov 28, 2023 | 24.20 | 24.35 | 23.81 | 24.25 | 23.68 | 572,200 |
Nov 27, 2023 | 24.12 | 24.28 | 23.80 | 24.18 | 23.61 | 529,000 |
Nov 24, 2023 | 23.98 | 24.29 | 23.88 | 24.27 | 23.70 | 232,000 |
Nov 22, 2023 | 24.04 | 24.09 | 23.86 | 23.95 | 23.39 | 311,800 |
Nov 21, 2023 | 24.09 | 24.09 | 23.69 | 23.75 | 23.19 | 536,300 |
Nov 20, 2023 | 24.37 | 24.40 | 23.98 | 24.25 | 23.68 | 658,800 |
Nov 17, 2023 | 24.33 | 24.50 | 24.22 | 24.38 | 23.81 | 1,497,300 |
Nov 16, 2023 | 24.51 | 24.60 | 24.10 | 24.11 | 23.54 | 808,900 |
Nov 15, 2023 | 24.53 | 25.09 | 24.53 | 24.56 | 23.98 | 692,100 |
Nov 14, 2023 | 24.38 | 24.95 | 23.81 | 24.63 | 24.05 | 1,038,700 |
Nov 13, 2023 | 23.34 | 23.48 | 23.04 | 23.29 | 22.74 | 629,700 |
Nov 10, 2023 | 23.78 | 23.83 | 23.35 | 23.53 | 22.98 | 550,200 |
Nov 9, 2023 | 23.78 | 23.78 | 23.35 | 23.54 | 22.99 | 1,063,300 |
Nov 8, 2023 | 23.48 | 23.68 | 23.48 | 23.56 | 23.01 | 800,800 |
Nov 7, 2023 | 23.51 | 23.71 | 23.36 | 23.51 | 22.96 | 675,200 |
Nov 6, 2023 | 23.83 | 23.86 | 23.41 | 23.56 | 23.01 | 708,300 |
Nov 3, 2023 | 24.14 | 24.49 | 23.89 | 23.90 | 23.34 | 641,900 |
Nov 2, 2023 | 23.29 | 23.76 | 23.18 | 23.65 | 23.09 | 768,800 |
Nov 1, 2023 | 23.02 | 23.08 | 22.51 | 22.91 | 22.37 | 786,600 |
Oct 31, 2023 | 23.13 | 23.15 | 22.58 | 22.80 | 22.26 | 981,900 |
Oct 30, 2023 | 23.28 | 23.47 | 22.46 | 22.93 | 22.39 | 1,093,100 |
Oct 27, 2023 | 23.19 | 23.46 | 22.76 | 22.96 | 22.42 | 977,400 |
Oct 26, 2023 | 23.15 | 23.54 | 23.06 | 23.47 | 22.92 | 525,300 |
Oct 25, 2023 | 23.17 | 23.30 | 22.79 | 22.92 | 22.38 | 976,100 |
Oct 24, 2023 | 23.45 | 23.60 | 23.14 | 23.38 | 22.83 | 698,300 |
Oct 23, 2023 | 23.26 | 23.44 | 23.07 | 23.16 | 22.62 | 718,900 |
Oct 20, 2023 | 23.77 | 23.84 | 23.44 | 23.48 | 22.93 | 607,500 |
Oct 19, 2023 | 23.70 | 24.23 | 23.02 | 23.64 | 23.08 | 816,100 |
Oct 18, 2023 | 24.43 | 24.52 | 23.92 | 23.97 | 23.41 | 833,900 |
Oct 17, 2023 | 24.57 | 24.90 | 24.56 | 24.68 | 24.10 | 884,100 |
Oct 16, 2023 | 24.44 | 24.82 | 24.31 | 24.78 | 24.20 | 832,500 |
Oct 13, 2023 | 24.68 | 24.73 | 24.12 | 24.17 | 23.60 | 801,700 |
Oct 12, 2023 | 24.89 | 24.89 | 24.43 | 24.47 | 23.90 | 931,500 |
Oct 11, 2023 | 24.46 | 24.98 | 24.39 | 24.93 | 24.34 | 1,238,500 |
Oct 10, 2023 | 23.87 | 24.38 | 23.84 | 24.21 | 23.64 | 983,300 |
Oct 9, 2023 | 23.28 | 23.93 | 23.28 | 23.87 | 23.31 | 754,600 |
Oct 6, 2023 | 23.20 | 23.54 | 22.82 | 23.22 | 22.67 | 699,800 |
Oct 5, 2023 | 23.28 | 23.43 | 23.13 | 23.38 | 22.83 | 676,800 |
Oct 4, 2023 | 23.10 | 23.23 | 22.83 | 23.14 | 22.60 | 424,300 |
Oct 3, 2023 | 23.48 | 23.48 | 22.75 | 22.90 | 22.36 | 756,600 |
Oct 2, 2023 | 23.80 | 24.02 | 23.31 | 23.51 | 22.96 | 659,800 |
Sep 29, 2023 | 24.07 | 24.26 | 23.76 | 23.83 | 23.27 | 684,800 |
Sep 28, 2023 | 0.29 Dividend | |||||
Sep 28, 2023 | 23.59 | 23.95 | 23.33 | 23.76 | 23.20 | 615,700 |
Sep 27, 2023 | 23.87 | 24.03 | 23.62 | 23.83 | 22.99 | 806,400 |
Sep 26, 2023 | 23.55 | 23.86 | 23.45 | 23.67 | 22.84 | 644,100 |
Sep 25, 2023 | 23.88 | 24.03 | 23.74 | 23.93 | 23.09 | 616,500 |
Sep 22, 2023 | 24.13 | 24.37 | 23.88 | 23.88 | 23.04 | 923,200 |
Sep 21, 2023 | 25.25 | 25.28 | 24.16 | 24.20 | 23.35 | 693,800 |
Sep 20, 2023 | 25.53 | 25.85 | 25.26 | 25.28 | 24.39 | 982,000 |
Sep 19, 2023 | 25.09 | 25.25 | 24.98 | 25.23 | 24.34 | 815,700 |
Sep 18, 2023 | 24.77 | 24.99 | 24.62 | 24.96 | 24.08 | 734,300 |
Sep 15, 2023 | 25.31 | 25.80 | 24.68 | 24.81 | 23.94 | 1,422,100 |
Sep 14, 2023 | 24.78 | 25.02 | 24.74 | 24.94 | 24.06 | 542,800 |
Sep 13, 2023 | 25.02 | 25.15 | 24.51 | 24.55 | 23.69 | 987,500 |
Sep 12, 2023 | 25.14 | 25.19 | 24.96 | 25.04 | 24.16 | 554,800 |
Sep 11, 2023 | 25.54 | 25.65 | 24.79 | 25.13 | 24.25 | 1,338,700 |
Sep 8, 2023 | 24.50 | 25.42 | 24.50 | 25.39 | 24.50 | 4,073,100 |
Sep 7, 2023 | 25.30 | 25.30 | 24.26 | 24.46 | 23.60 | 6,067,100 |
Sep 6, 2023 | 25.91 | 26.00 | 25.41 | 25.52 | 24.62 | 407,000 |
Sep 5, 2023 | 26.04 | 26.23 | 25.79 | 25.93 | 25.02 | 704,500 |
Sep 1, 2023 | 26.10 | 26.29 | 26.02 | 26.14 | 25.22 | 443,800 |
Aug 31, 2023 | 25.99 | 26.12 | 25.86 | 25.88 | 24.97 | 745,800 |
Aug 30, 2023 | 25.86 | 25.95 | 25.65 | 25.89 | 24.98 | 443,300 |
Aug 29, 2023 | 25.33 | 25.81 | 25.22 | 25.79 | 24.88 | 521,800 |
Aug 28, 2023 | 25.24 | 25.60 | 25.24 | 25.36 | 24.47 | 305,700 |
Aug 25, 2023 | 25.46 | 25.47 | 25.04 | 25.10 | 24.22 | 337,200 |
Aug 24, 2023 | 25.30 | 25.85 | 25.27 | 25.28 | 24.39 | 420,100 |
Aug 23, 2023 | 25.11 | 25.43 | 24.88 | 25.37 | 24.48 | 493,900 |
Aug 22, 2023 | 25.17 | 25.17 | 24.83 | 24.91 | 24.03 | 366,700 |
Aug 21, 2023 | 24.99 | 25.11 | 24.69 | 24.97 | 24.09 | 500,000 |
Aug 18, 2023 | 24.79 | 25.18 | 24.79 | 25.04 | 24.16 | 734,500 |
Aug 17, 2023 | 25.19 | 25.49 | 25.01 | 25.04 | 24.16 | 564,700 |
Aug 16, 2023 | 25.34 | 25.38 | 24.99 | 25.07 | 24.19 | 433,900 |
Aug 15, 2023 | 25.61 | 25.61 | 25.15 | 25.23 | 24.34 | 315,800 |
Aug 14, 2023 | 26.06 | 26.19 | 25.84 | 25.89 | 24.98 | 329,500 |
Aug 11, 2023 | 26.17 | 26.40 | 26.17 | 26.19 | 25.27 | 375,100 |
Aug 10, 2023 | 26.25 | 26.54 | 26.20 | 26.28 | 25.36 | 320,300 |
Aug 9, 2023 | 26.60 | 26.60 | 26.13 | 26.17 | 25.25 | 638,200 |
Aug 8, 2023 | 26.43 | 26.75 | 26.25 | 26.56 | 25.63 | 661,400 |
Aug 7, 2023 | 26.06 | 26.80 | 25.99 | 26.75 | 25.81 | 476,700 |
Aug 4, 2023 | 25.64 | 26.12 | 25.64 | 26.02 | 25.11 | 454,100 |
Aug 3, 2023 | 25.55 | 25.76 | 25.42 | 25.70 | 24.80 | 445,600 |
Aug 2, 2023 | 25.67 | 25.92 | 25.65 | 25.73 | 24.83 | 543,600 |
Aug 1, 2023 | 25.94 | 26.02 | 25.34 | 25.80 | 24.89 | 638,900 |
Jul 31, 2023 | 26.13 | 26.22 | 25.59 | 26.00 | 25.09 | 695,000 |
Jul 28, 2023 | 25.25 | 26.41 | 24.75 | 26.00 | 25.09 | 777,500 |
Jul 27, 2023 | 26.20 | 26.38 | 25.66 | 25.74 | 24.83 | 756,300 |
Jul 26, 2023 | 25.83 | 26.24 | 25.83 | 26.20 | 25.28 | 527,000 |
Jul 25, 2023 | 25.77 | 26.05 | 25.71 | 25.84 | 24.93 | 912,200 |
Jul 24, 2023 | 25.65 | 25.99 | 25.62 | 25.92 | 25.01 | 576,200 |
Jul 21, 2023 | 25.89 | 25.91 | 25.65 | 25.67 | 24.77 | 593,700 |
Jul 20, 2023 | 26.17 | 26.17 | 25.64 | 25.81 | 24.90 | 699,900 |
Jul 19, 2023 | 25.92 | 26.20 | 25.87 | 26.12 | 25.20 | 760,200 |
Jul 18, 2023 | 25.25 | 25.80 | 25.20 | 25.71 | 24.81 | 870,500 |
Jul 17, 2023 | 25.10 | 25.27 | 24.96 | 25.17 | 24.28 | 650,100 |
Jul 14, 2023 | 25.45 | 25.49 | 25.14 | 25.33 | 24.44 | 598,000 |
Jul 13, 2023 | 25.42 | 25.65 | 25.31 | 25.59 | 24.69 | 403,700 |
Jul 12, 2023 | 25.85 | 25.85 | 25.41 | 25.44 | 24.55 | 609,500 |
Jul 11, 2023 | 25.01 | 25.58 | 24.92 | 25.44 | 24.55 | 1,241,200 |
Jul 10, 2023 | 24.32 | 24.91 | 24.29 | 24.88 | 24.01 | 640,400 |
Jul 7, 2023 | 23.99 | 24.76 | 23.99 | 24.46 | 23.60 | 502,500 |
Jul 6, 2023 | 23.83 | 24.13 | 23.58 | 24.06 | 23.21 | 468,000 |
Jul 5, 2023 | 24.26 | 24.72 | 23.96 | 24.17 | 23.32 | 481,800 |
Jul 3, 2023 | 23.76 | 24.37 | 23.71 | 24.33 | 23.47 | 232,300 |
Jun 30, 2023 | 23.90 | 24.05 | 23.45 | 23.75 | 22.91 | 781,500 |
Jun 29, 2023 | 0.29 Dividend | |||||
Jun 29, 2023 | 23.28 | 23.85 | 23.28 | 23.77 | 22.93 | 435,300 |
Jun 28, 2023 | 23.90 | 23.90 | 23.32 | 23.60 | 22.50 | 702,300 |
Jun 27, 2023 | 23.85 | 24.22 | 23.70 | 23.93 | 22.81 | 764,400 |
Jun 26, 2023 | 22.84 | 24.00 | 22.84 | 23.90 | 22.78 | 610,800 |
Jun 23, 2023 | 23.17 | 23.36 | 22.84 | 22.88 | 21.81 | 1,163,800 |
Jun 22, 2023 | 23.87 | 23.93 | 23.17 | 23.45 | 22.35 | 426,700 |
Jun 21, 2023 | 23.69 | 23.87 | 23.46 | 23.84 | 22.72 | 471,200 |
Jun 20, 2023 | 24.20 | 24.20 | 23.65 | 23.89 | 22.77 | 420,700 |
Jun 16, 2023 | 24.20 | 24.21 | 23.83 | 24.18 | 23.05 | 1,194,600 |
Jun 15, 2023 | 23.79 | 24.12 | 23.58 | 24.09 | 22.96 | 629,800 |
Jun 14, 2023 | 24.06 | 24.29 | 23.72 | 23.93 | 22.81 | 473,700 |
Jun 13, 2023 | 24.06 | 24.33 | 23.82 | 23.88 | 22.76 | 502,200 |
Jun 12, 2023 | 24.00 | 24.15 | 23.60 | 23.74 | 22.63 | 729,200 |
Jun 9, 2023 | 24.03 | 24.22 | 23.92 | 24.03 | 22.91 | 368,100 |
Jun 8, 2023 | 24.30 | 24.41 | 23.91 | 24.08 | 22.95 | 584,100 |
Jun 7, 2023 | 23.84 | 24.59 | 23.75 | 24.49 | 23.34 | 982,600 |
Jun 6, 2023 | 23.06 | 23.81 | 22.81 | 23.59 | 22.49 | 611,900 |
Jun 5, 2023 | 22.99 | 23.22 | 22.87 | 22.89 | 21.82 | 350,700 |
Jun 2, 2023 | 22.98 | 23.40 | 22.92 | 23.34 | 22.25 | 546,200 |
Jun 1, 2023 | 22.89 | 22.89 | 22.32 | 22.56 | 21.50 | 615,700 |
May 31, 2023 | 22.90 | 23.00 | 22.48 | 22.82 | 21.75 | 968,800 |
May 30, 2023 | 22.40 | 22.94 | 22.32 | 22.91 | 21.84 | 696,900 |
May 26, 2023 | 22.07 | 22.37 | 21.85 | 22.31 | 21.27 | 608,600 |
May 25, 2023 | 22.10 | 22.20 | 21.76 | 22.06 | 21.03 | 501,400 |
May 24, 2023 | 22.85 | 22.89 | 22.18 | 22.25 | 21.21 | 454,900 |
May 23, 2023 | 22.97 | 23.58 | 22.97 | 22.98 | 21.90 | 673,300 |
May 22, 2023 | 22.85 | 23.14 | 22.56 | 22.90 | 21.83 | 707,100 |
May 19, 2023 | 23.35 | 23.40 | 22.72 | 22.85 | 21.78 | 900,000 |
May 18, 2023 | 23.04 | 23.30 | 22.89 | 23.12 | 22.04 | 461,900 |
May 17, 2023 | 22.79 | 23.25 | 22.72 | 23.24 | 22.15 | 755,000 |
May 16, 2023 | 23.42 | 23.43 | 22.74 | 22.75 | 21.68 | 657,900 |
May 15, 2023 | 23.56 | 23.65 | 23.30 | 23.44 | 22.34 | 601,100 |
May 12, 2023 | 23.84 | 23.84 | 23.29 | 23.45 | 22.35 | 643,000 |
May 11, 2023 | 23.78 | 23.99 | 23.58 | 23.75 | 22.64 | 729,600 |
May 10, 2023 | 23.98 | 24.08 | 23.78 | 24.01 | 22.89 | 834,200 |
May 9, 2023 | 23.92 | 24.09 | 23.41 | 23.68 | 22.57 | 1,482,400 |
May 8, 2023 | 24.46 | 24.47 | 23.86 | 24.17 | 23.04 | 628,400 |
May 5, 2023 | 24.59 | 24.77 | 24.02 | 24.46 | 23.31 | 794,300 |
May 4, 2023 | 23.54 | 24.28 | 23.21 | 24.26 | 23.12 | 1,046,500 |
May 3, 2023 | 23.31 | 23.93 | 23.09 | 23.65 | 22.54 | 1,383,400 |
May 2, 2023 | 22.96 | 23.16 | 22.56 | 23.13 | 22.05 | 971,800 |
May 1, 2023 | 22.77 | 23.22 | 22.77 | 23.15 | 22.07 | 841,200 |
Apr 28, 2023 | 22.80 | 23.57 | 22.28 | 22.89 | 21.82 | 1,465,400 |
Apr 27, 2023 | 21.83 | 22.33 | 21.83 | 22.22 | 21.18 | 476,100 |
Apr 26, 2023 | 21.88 | 22.34 | 21.73 | 21.85 | 20.83 | 575,500 |
Apr 25, 2023 | 22.17 | 22.47 | 22.04 | 22.13 | 21.09 | 539,800 |
Related Tickers
DEI Douglas Emmett, Inc.
13.57
-0.07%
VNO-PM Vornado Realty Trust
15.16
-0.52%
EQC-PD Equity Commonwealth
25.06
-0.07%
CIO City Office REIT, Inc.
4.5700
-1.08%
SLG-PI SL Green Realty Corp.
22.30
-0.40%
HPP Hudson Pacific Properties, Inc.
5.95
-0.50%
CUZ Cousins Properties Incorporated
23.12
+1.85%
VNO-PL Vornado Realty Trust
15.56
-0.83%
PDM Piedmont Office Realty Trust, Inc.
6.89
-1.15%
FSP Franklin Street Properties Corp.
2.0400
-1.45%